Ball Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	173.57	173.91	173.57	173.91	170.39	18
2024-11-11	182.75	182.75	174.59	174.59	171.06	3
2024-11-08	193.86	193.86	193.86	193.86	189.94	0
2024-11-07	193.86	193.86	193.86	193.86	189.94	0
2024-11-06	193.86	193.86	193.86	193.86	189.94	0
2024-11-05	193.86	193.86	193.86	193.86	189.94	0
2024-11-04	193.86	193.86	193.86	193.86	189.94	0
2024-11-01	193.86	193.86	193.86	193.86	189.94	0
2024-10-31	193.86	193.86	193.86	193.86	189.94	0
2024-10-30	193.86	193.86	193.86	193.86	189.94	0
2024-10-29	193.86	193.86	193.86	193.86	189.94	2
2024-10-28	184.86	184.86	184.32	184.32	180.59	103
2024-10-25	195.13	195.13	195.13	195.13	191.18	0
2024-10-24	195.13	195.13	195.13	195.13	191.18	0
2024-10-23	195.13	195.13	195.13	195.13	191.18	0
2024-10-22	195.13	195.13	195.13	195.13	191.18	0
2024-10-21	195.13	195.13	195.13	195.13	191.18	2
2024-10-18	191.90	191.90	191.90	191.90	188.02	6
2024-10-17	187.20	187.20	187.20	187.20	183.41	0
2024-10-16	187.20	187.20	187.20	187.20	183.41	0
2024-10-15	187.20	187.20	187.20	187.20	183.41	5
2024-10-14	187.56	187.56	187.56	187.56	183.77	0
2024-10-11	187.56	187.56	187.56	187.56	183.77	0
2024-10-10	187.56	187.56	187.56	187.56	183.77	0
2024-10-09	187.56	187.56	187.56	187.56	183.77	0
2024-10-08	187.56	187.56	187.56	187.56	183.77	0
2024-10-07	187.56	187.56	187.56	187.56	183.77	3
2024-10-04	184.49	184.49	184.49	184.49	180.76	0
2024-10-03	184.49	184.49	184.49	184.49	180.76	0
2024-10-02	184.49	184.49	184.49	184.49	180.76	0
2024-10-01	184.49	184.49	184.49	184.49	180.76	20
2024-09-30	185.58	185.58	184.14	184.14	180.42	103
2024-09-27	181.13	181.13	181.13	181.13	177.47	0
2024-09-26	181.13	181.13	181.13	181.13	177.47	4
2024-09-25	183.82	183.82	183.82	183.82	180.10	0
2024-09-24	186.00	186.00	183.82	183.82	180.10	8
2024-09-23	171.70	171.70	171.70	171.70	168.23	0
2024-09-20	171.70	171.70	171.70	171.70	168.23	0
2024-09-19	171.70	171.70	171.70	171.70	168.23	0
2024-09-18	171.70	171.70	171.70	171.70	168.23	0
2024-09-17	171.70	171.70	171.70	171.70	168.23	0
2024-09-16	171.70	171.70	171.70	171.70	168.23	0
2024-09-13	171.70	171.70	171.70	171.70	168.23	0
2024-09-12	171.70	171.70	171.70	171.70	168.23	0
2024-09-11	171.70	171.70	171.70	171.70	168.23	0
2024-09-10	171.70	171.70	171.70	171.70	168.23	0
2024-09-09	171.70	171.70	171.70	171.70	168.23	0
2024-09-06	171.70	171.70	171.70	171.70	168.23	0
2024-09-05	171.70	171.70	171.70	171.70	168.23	0
2024-09-04	171.70	171.70	171.70	171.70	168.23	0
2024-09-03	171.70	171.70	171.70	171.70	168.23	0
2024-09-02	171.70	171.70	171.70	171.70	168.23	0
2024-08-30	171.70	171.70	171.70	171.70	167.85	0
2024-08-29	171.70	171.70	171.70	171.70	167.85	0
2024-08-28	171.70	171.70	171.70	171.70	167.85	0
2024-08-27	171.70	171.70	171.70	171.70	167.85	0
2024-08-26	171.70	171.70	171.70	171.70	167.85	0
2024-08-23	171.70	171.70	171.70	171.70	167.85	0
2024-08-22	171.70	171.70	171.70	171.70	167.85	0
2024-08-21	171.70	171.70	171.70	171.70	167.85	0

← NewerPage 9 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3607 USD
2026-05-29	0.3554 USD
2026-02-27	0.3641 USD
2025-11-28	0.3815 USD
2025-09-01	0.3711 USD
2025-05-30	0.3834 USD
2025-02-27	0.3979 USD
2024-11-29	0.4318 USD
2024-09-02	0.3833 USD
2024-05-31	0.3785 USD
2024-02-29	0.3508 USD
2023-11-30	0.3504 USD
2023-08-31	0.3397 USD
2023-05-31	0.4826 USD
2023-02-28	0.5289 USD
2022-11-30	0.5280 USD
2022-08-31	0.5288 USD
2022-05-31	0.5128 USD
2022-02-24	0.5128 USD
2021-11-30	0.5696 USD
2021-08-31	0.5259 USD
2021-05-31	0.3765 USD
2021-02-26	0.4188 USD
2020-11-30	0.3828 USD
2020-08-31	0.3960 USD
2020-05-29	0.3908 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.